KissMeData/041830/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21450	550	2	2.63	616717950	28915	94.78	21300	21600	20700	27150	14650	20900	21328.65	35.76	2625	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2935	7.99	1.13	12	0.21	2684.00	19063.00	30700	20240401	-30.13	20700	20241210	3.62	30700	-30.13	20240401	20700	3.62	20241210	30700	-30.13	20240401	20700	3.62	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
3	20241210	150449	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21300	400	2	1.91	597509300	28017	91.84	21300	21600	20700	27150	14650	20900	21326.67	35.76	2731	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2915	7.94	1.12	12	0.20	2684.00	19063.00	30700	20240401	-30.62	20700	20241210	2.90	30700	-30.62	20240401	20700	2.90	20241210	30700	-30.62	20240401	20700	2.90	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
4	20241210	140448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21400	500	2	2.39	479280450	22489	73.72	21300	21600	20700	27150	14650	20900	21311.77	35.76	-820	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2928	7.97	1.12	12	0.16	2684.00	19063.00	30700	20240401	-30.29	20700	20241210	3.38	30700	-30.29	20240401	20700	3.38	20241210	30700	-30.29	20240401	20700	3.38	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
5	20241210	130447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21400	500	2	2.39	406055050	19067	62.50	21300	21600	20700	27150	14650	20900	21296.22	35.76	-1327	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2928	7.97	1.12	12	0.14	2684.00	19063.00	30700	20240401	-30.29	20700	20241210	3.38	30700	-30.29	20240401	20700	3.38	20241210	30700	-30.29	20240401	20700	3.38	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
6	20241210	120448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21550	650	2	3.11	342012800	16095	52.76	21300	21550	20700	27150	14650	20900	21249.63	35.76	-1253	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2949	8.03	1.13	12	0.12	2684.00	19063.00	30700	20240401	-29.80	20700	20241210	4.11	30700	-29.80	20240401	20700	4.11	20241210	30700	-29.80	20240401	20700	4.11	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
7	20241210	110446	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21400	500	2	2.39	217452550	10287	33.72	21300	21450	20700	27150	14650	20900	21138.58	35.76	-1427	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2928	7.97	1.12	12	0.08	2684.00	19063.00	30700	20240401	-30.29	20700	20241210	3.38	30700	-30.29	20240401	20700	3.38	20241210	30700	-30.29	20240401	20700	3.38	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
8	20241210	100447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21000	100	2	0.48	72155800	3437	11.27	21300	21300	20700	27150	14650	20900	20993.83	35.76	-1323	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2874	7.82	1.10	12	0.03	2684.00	19063.00	30700	20240401	-31.60	20700	20241210	1.45	30700	-31.60	20240401	20700	1.45	20241210	30700	-31.60	20240401	20700	1.45	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
9	20241210	090450	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20900	0	3	0.00	3444750	164	0.54	21300	21300	20700	27150	14650	20900	21004.57	35.76	0	22366	21632	21216	20482	20066	21425	20275	68	6250	500	15880	50	1	13683782	2860	7.79	1.10	12	0.00	2684.00	19063.00	30700	20240401	-31.92	20700	20241210	0.97	30700	-31.92	20240401	20700	0.97	20241210	30700	-31.92	20240401	20700	0.97	20241210	0.50	N	041830	500	68 억	4893209	N	N	22	N	N
10	20241209	160445	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20900	-750	5	-3.46	640117900	30504	151.84	21400	21950	20800	28100	15200	21650	20984.76	35.78	-3261	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2860	7.79	1.10	12	0.22	2684.00	19063.00	30700	20240401	-31.92	20800	20241209	0.48	30700	-31.92	20240401	20800	0.48	20241209	30700	-31.92	20240401	20800	0.48	20241209	0.51	N	041830	500	68 억	4896433	N	N	22	N	N
11	20241209	150448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20900	-750	5	-3.46	611874400	29152	145.11	21400	21950	20800	28100	15200	21650	20989.11	35.78	-2370	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2860	7.79	1.10	12	0.21	2684.00	19063.00	30700	20240401	-31.92	20800	20241209	0.48	30700	-31.92	20240401	20800	0.48	20241209	30700	-31.92	20240401	20800	0.48	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
12	20241209	140447	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20950	-700	5	-3.23	491860800	23402	116.49	21400	21950	20800	28100	15200	21650	21017.90	35.78	-2372	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2867	7.81	1.10	12	0.17	2684.00	19063.00	30700	20240401	-31.76	20800	20241209	0.72	30700	-31.76	20240401	20800	0.72	20241209	30700	-31.76	20240401	20800	0.72	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
13	20241209	130448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20950	-700	5	-3.23	407416600	19367	96.40	21400	21950	20800	28100	15200	21650	21036.64	35.78	-2128	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2867	7.81	1.10	12	0.14	2684.00	19063.00	30700	20240401	-31.76	20800	20241209	0.72	30700	-31.76	20240401	20800	0.72	20241209	30700	-31.76	20240401	20800	0.72	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
14	20241209	120446	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21050	-600	5	-2.77	350747600	16670	82.98	21400	21950	20800	28100	15200	21650	21040.65	35.78	-1845	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2880	7.84	1.10	12	0.12	2684.00	19063.00	30700	20240401	-31.43	20800	20241209	1.20	30700	-31.43	20240401	20800	1.20	20241209	30700	-31.43	20240401	20800	1.20	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
15	20241209	110448	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	21050	-600	5	-2.77	270695400	12863	64.03	21400	21950	20800	28100	15200	21650	21044.50	35.78	-1936	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2880	7.84	1.10	12	0.09	2684.00	19063.00	30700	20240401	-31.43	20800	20241209	1.20	30700	-31.43	20240401	20800	1.20	20241209	30700	-31.43	20240401	20800	1.20	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
16	20241209	100446	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	20950	-700	5	-3.23	162710950	7710	38.38	21400	21950	20800	28100	15200	21650	21103.88	35.78	-1189	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2867	7.81	1.10	12	0.06	2684.00	19063.00	30700	20240401	-31.76	20800	20241209	0.72	30700	-31.76	20240401	20800	0.72	20241209	30700	-31.76	20240401	20800	0.72	20241209	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
17	20241209	090444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21350	-300	5	-1.39	9208000	435	2.17	21400	21400	21100	28100	15200	21650	21167.82	35.78	317	22483	22066	21583	21166	20683	21825	20925	68	6450	500	16450	50	1	13683782	2921	7.95	1.12	12	0.00	2684.00	19063.00	30700	20240401	-30.46	20850	20241114	2.40	30700	-30.46	20240401	20850	2.40	20241114	30700	-30.46	20240401	20850	2.40	20241114	0.51	N	041830	500	68 억	4896433	N	N	29	N	N
18	20241206	160443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-150	5	-0.69	430649150	20086	146.95	22000	22000	21100	28300	15300	21800	21440.26	35.78	618	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2963	8.07	1.14	12	0.15	2684.00	19063.00	30700	20240401	-29.48	20850	20241114	3.84	30700	-29.48	20240401	20850	3.84	20241114	30700	-29.48	20240401	20850	3.84	20241114	0.49	N	041830	500	68 억	4895824	N	N	29	N	N
19	20241206	150444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-300	5	-1.38	400192250	18675	136.62	22000	22000	21100	28300	15300	21800	21429.30	35.78	802	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2942	8.01	1.13	12	0.14	2684.00	19063.00	30700	20240401	-29.97	20850	20241114	3.12	30700	-29.97	20240401	20850	3.12	20241114	30700	-29.97	20240401	20850	3.12	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
20	20241206	140443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21550	-250	5	-1.15	343628150	16043	117.37	22000	22000	21100	28300	15300	21800	21419.20	35.78	110	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2949	8.03	1.13	12	0.12	2684.00	19063.00	30700	20240401	-29.80	20850	20241114	3.36	30700	-29.80	20240401	20850	3.36	20241114	30700	-29.80	20240401	20850	3.36	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
21	20241206	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-300	5	-1.38	280197600	13083	95.71	22000	22000	21100	28300	15300	21800	21416.92	35.78	350	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2942	8.01	1.13	12	0.10	2684.00	19063.00	30700	20240401	-29.97	20850	20241114	3.12	30700	-29.97	20240401	20850	3.12	20241114	30700	-29.97	20240401	20850	3.12	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
22	20241206	120441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21500	-300	5	-1.38	237745750	11110	81.28	22000	22000	21100	28300	15300	21800	21399.26	35.78	784	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2942	8.01	1.13	12	0.08	2684.00	19063.00	30700	20240401	-29.97	20850	20241114	3.12	30700	-29.97	20240401	20850	3.12	20241114	30700	-29.97	20240401	20850	3.12	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
23	20241206	110444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21200	-600	5	-2.75	144561900	6744	49.34	22000	22000	21100	28300	15300	21800	21435.63	35.78	-1003	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2901	7.90	1.11	12	0.05	2684.00	19063.00	30700	20240401	-30.94	20850	20241114	1.68	30700	-30.94	20240401	20850	1.68	20241114	30700	-30.94	20240401	20850	1.68	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
24	20241206	100440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21650	-150	5	-0.69	34482550	1592	11.65	22000	22000	21600	28300	15300	21800	21659.89	35.78	-760	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2963	8.07	1.14	12	0.01	2684.00	19063.00	30700	20240401	-29.48	20850	20241114	3.84	30700	-29.48	20240401	20850	3.84	20241114	30700	-29.48	20240401	20850	3.84	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
25	20241206	090443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	0	3	0.00	0	0	0.00	0	0	0	28300	15300	21800	0.00	35.78	0	22333	22066	21883	21616	21433	21975	21525	68	6500	500	16560	50	1	13683782	2983	8.12	1.14	12	0.00	2684.00	19063.00	30700	20240401	-28.99	20850	20241114	4.56	30700	-28.99	20240401	20850	4.56	20241114	30700	-28.99	20240401	20850	4.56	20241114	0.49	N	041830	500	68 억	4895824	N	N	0	N	N
26	20241205	160435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-200	5	-0.91	299598700	13669	76.40	22150	22150	21700	28600	15400	22000	21918.23	35.80	-3610	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2983	8.12	1.14	12	0.10	2684.00	19063.00	30700	20240401	-28.99	20850	20241114	4.56	30700	-28.99	20240401	20850	4.56	20241114	30700	-28.99	20240401	20850	4.56	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
27	20241205	150439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21800	-200	5	-0.91	264933800	12076	67.49	22150	22150	21750	28600	15400	22000	21938.87	35.80	-3254	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2983	8.12	1.14	12	0.09	2684.00	19063.00	30700	20240401	-28.99	20850	20241114	4.56	30700	-28.99	20240401	20850	4.56	20241114	30700	-28.99	20240401	20850	4.56	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
28	20241205	140436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-50	5	-0.23	192057600	8763	48.98	22150	22150	21750	28600	15400	22000	21916.88	35.80	-1959	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3004	8.18	1.15	12	0.06	2684.00	19063.00	30700	20240401	-28.50	20850	20241114	5.28	30700	-28.50	20240401	20850	5.28	20241114	30700	-28.50	20240401	20850	5.28	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
29	20241205	130436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-100	5	-0.45	108032900	4917	27.48	22150	22150	21800	28600	15400	22000	21971.30	35.80	-1334	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2997	8.16	1.15	12	0.04	2684.00	19063.00	30700	20240401	-28.66	20850	20241114	5.04	30700	-28.66	20240401	20850	5.04	20241114	30700	-28.66	20240401	20850	5.04	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
30	20241205	120437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21900	-100	5	-0.45	102361050	4658	26.03	22150	22150	21800	28600	15400	22000	21975.32	35.80	-1273	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2997	8.16	1.15	12	0.03	2684.00	19063.00	30700	20240401	-28.66	20850	20241114	5.04	30700	-28.66	20240401	20850	5.04	20241114	30700	-28.66	20240401	20850	5.04	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
31	20241205	110435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	50	2	0.23	87099500	3962	22.14	22150	22150	21800	28600	15400	22000	21983.72	35.80	-804	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3017	8.22	1.16	12	0.03	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
32	20241205	100434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21950	-50	5	-0.23	71809350	3268	18.27	22150	22150	21800	28600	15400	22000	21973.49	35.80	-287	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3004	8.18	1.15	12	0.02	2684.00	19063.00	30700	20240401	-28.50	20850	20241114	5.28	30700	-28.50	20240401	20850	5.28	20241114	30700	-28.50	20240401	20850	5.28	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
33	20241205	090437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	50	2	0.23	1302350	59	0.33	22150	22150	22050	28600	15400	22000	22073.73	35.80	30	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3017	8.22	1.16	12	0.00	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
34	20241204	160429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22000	-450	5	-2.00	393399250	17888	199.11	22050	22450	21700	29150	15750	22450	21992.31	35.82	-2833	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3010	8.20	1.15	12	0.13	2684.00	19063.00	30700	20240401	-28.34	20850	20241114	5.52	30700	-28.34	20240401	20850	5.52	20241114	30700	-28.34	20240401	20850	5.52	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
35	20241204	150430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	21850	-600	5	-2.67	370514800	16845	187.50	22050	22450	21700	29150	15750	22450	21995.54	35.82	-2476	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	2990	8.14	1.15	12	0.12	2684.00	19063.00	30700	20240401	-28.83	20850	20241114	4.80	30700	-28.83	20240401	20850	4.80	20241114	30700	-28.83	20240401	20850	4.80	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
36	20241204	140429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-400	5	-1.78	248437200	11242	125.13	22050	22450	21950	29150	15750	22450	22099.02	35.82	-1410	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3017	8.22	1.16	12	0.08	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
37	20241204	130426	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-400	5	-1.78	201554550	9114	101.45	22050	22450	22000	29150	15750	22450	22114.83	35.82	-156	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3017	8.22	1.16	12	0.07	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
38	20241204	120424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	157624550	7128	79.34	22050	22350	22000	29150	15750	22450	22113.43	35.82	57	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3031	8.25	1.16	12	0.05	2684.00	19063.00	30700	20240401	-27.85	20850	20241114	6.24	30700	-27.85	20240401	20850	6.24	20241114	30700	-27.85	20240401	20850	6.24	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
39	20241204	110422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22050	-400	5	-1.78	133092100	6018	66.99	22050	22350	22000	29150	15750	22450	22115.67	35.82	38	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3017	8.22	1.16	12	0.04	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
40	20241204	100422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	108281900	4895	54.49	22050	22350	22000	29150	15750	22450	22120.92	35.82	810	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3031	8.25	1.16	12	0.04	2684.00	19063.00	30700	20240401	-27.85	20850	20241114	6.24	30700	-27.85	20240401	20850	6.24	20241114	30700	-27.85	20240401	20850	6.24	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
41	20241204	090427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22100	-350	5	-1.56	27803450	1254	13.96	22050	22350	22050	29150	15750	22450	22171.81	35.82	793	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3024	8.23	1.16	12	0.01	2684.00	19063.00	30700	20240401	-28.01	20850	20241114	6.00	30700	-28.01	20240401	20850	6.00	20241114	30700	-28.01	20240401	20850	6.00	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
42	20241203	160450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	200	2	0.90	200400000	8984	74.30	21900	22750	21900	28900	15600	22250	22306.18	35.81	436	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3072	8.36	1.18	12	0.07	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.50	N	041830	500	68 억	4900810	N	N	9	N	N
43	20241203	150500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	100	2	0.45	189611200	8502	70.31	21900	22750	21900	28900	15600	22250	22301.95	35.81	596	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3058	8.33	1.17	12	0.06	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
44	20241203	140452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	200	2	0.90	164447250	7378	61.02	21900	22750	21900	28900	15600	22250	22288.87	35.81	662	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3072	8.36	1.18	12	0.05	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
45	20241203	130448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	150	2	0.67	136994500	6154	50.89	21900	22750	21900	28900	15600	22250	22261.05	35.81	812	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3065	8.35	1.18	12	0.04	2684.00	19063.00	30700	20240401	-27.04	20850	20241114	7.43	30700	-27.04	20240401	20850	7.43	20241114	30700	-27.04	20240401	20850	7.43	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
46	20241203	120507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	250	2	1.12	100914000	4548	37.61	21900	22750	21900	28900	15600	22250	22188.65	35.81	1338	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3079	8.38	1.18	12	0.03	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
47	20241203	110449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	0	3	0.00	76349300	3447	28.51	21900	22750	21900	28900	15600	22250	22149.49	35.81	1186	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3045	8.29	1.17	12	0.03	2684.00	19063.00	30700	20240401	-27.52	20850	20241114	6.71	30700	-27.52	20240401	20850	6.71	20241114	30700	-27.52	20240401	20850	6.71	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
48	20241203	100441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	50	2	0.22	56034800	2534	20.96	21900	22750	21900	28900	15600	22250	22113.18	35.81	1239	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3051	8.31	1.17	12	0.02	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
49	20241203	090440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	100	2	0.45	36929750	1677	13.87	21900	22750	21900	28900	15600	22250	22021.32	35.81	604	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3058	8.33	1.17	12	0.01	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
50	20241202	160427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22250	-250	5	-1.11	268079000	11972	83.46	22500	22550	22250	29250	15750	22500	22392.17	35.85	-3080	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3045	8.29	1.17	12	0.09	2684.00	19063.00	30700	20240401	-27.52	20850	20241114	6.71	30700	-27.52	20240401	20850	6.71	20241114	30700	-27.52	20240401	20850	6.71	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
51	20241202	150458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	247816500	11062	77.11	22500	22550	22250	29250	15750	22500	22402.50	35.85	-2824	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3051	8.31	1.17	12	0.08	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
52	20241202	140437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22450	-50	5	-0.22	197243350	8804	61.37	22500	22550	22250	29250	15750	22500	22403.83	35.85	-2733	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3072	8.36	1.18	12	0.06	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
53	20241202	130440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22400	-100	5	-0.44	154444750	6894	48.06	22500	22550	22250	29250	15750	22500	22402.78	35.85	-2518	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3065	8.35	1.18	12	0.05	2684.00	19063.00	30700	20240401	-27.04	20850	20241114	7.43	30700	-27.04	20240401	20850	7.43	20241114	30700	-27.04	20240401	20850	7.43	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
54	20241202	120455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	0	3	0.00	126869900	5667	39.51	22500	22550	22250	29250	15750	22500	22387.49	35.85	-1855	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3079	8.38	1.18	12	0.04	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
55	20241202	110429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	86406900	3865	26.94	22500	22550	22250	29250	15750	22500	22356.25	35.85	-1268	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3051	8.31	1.17	12	0.03	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
56	20241202	100427	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22350	-150	5	-0.67	40611750	1814	12.65	22500	22550	22250	29250	15750	22500	22387.95	35.85	-664	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3058	8.33	1.17	12	0.01	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
57	20241202	090428	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	22500	0	3	0.00	675000	30	0.21	22500	22500	22500	29250	15750	22500	22500.00	35.85	0	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3079	8.38	1.18	12	0.00	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History